Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 9.445 9.665 9.400 9.604 1,665,568 +0.21(+2.20%)
Jul 30, 2018 9.348 9.403 9.238 9.396 1,936,324 +0.04(+0.46%)
Jul 27, 2018 9.591 9.665 9.262 9.354 2,077,716 -0.24(-2.48%)
Jul 26, 2018 9.628 9.695 9.579 9.591 1,384,296 -0.02(-0.25%)
Jul 25, 2018 9.549 9.659 9.549 9.616 1,220,114 +0.07(+0.77%)
Jul 24, 2018 9.598 9.598 9.509 9.543 2,433,782 -0.06(-0.63%)
Jul 23, 2018 9.579 9.622 9.512 9.604 2,131,672 +0.04(+0.38%)
Jul 20, 2018 9.543 9.549 9.409 9.567 6,107,629 +0.01(+0.13%)
Jul 19, 2018 9.415 9.598 9.372 9.555 4,728,284 +0.13(+1.42%)
Jul 18, 2018 9.488 9.531 9.326 9.421 2,127,733 -0.10(-1.02%)
Jul 17, 2018 9.683 9.732 9.506 9.518 2,259,846 -0.15(-1.51%)
Jul 16, 2018 9.659 9.686 9.579 9.665 2,450,453 +0.01(+0.06%)
Jul 13, 2018 9.750 9.817 9.622 9.659 2,219,170 -0.07(-0.69%)
Jul 12, 2018 9.756 9.811 9.695 9.726 1,573,099 -0.04(-0.37%)
Jul 11, 2018 9.738 9.799 9.701 9.762 6,807,110 +0.04(+0.44%)
Jul 10, 2018 9.659 9.759 9.637 9.719 2,432,628 +0.05(+0.57%)
Jul 09, 2018 9.799 9.811 9.573 9.665 2,882,917 -0.15(-1.49%)
Jul 06, 2018 9.799 9.860 9.787 9.811 1,924,269 +0.05(+0.56%)
Jul 05, 2018 9.659 9.756 9.567 9.756 2,691,705 +0.11(+1.14%)
Jul 03, 2018 9.646 9.646 9.646 0 +0.21(+2.26%)
Jul 02, 2018 9.610 9.646 9.244 9.433 3,211,388 -0.28(-2.89%)
Jun 29, 2018 9.750 9.805 9.674 9.713 7,497,441 -0.07(-0.69%)
Jun 28, 2018 9.726 9.799 9.689 9.780 2,869,917 +0.07(+0.69%)
Jun 27, 2018 9.829 9.829 9.707 9.713 3,742,536 -0.05(-0.50%)
Jun 26, 2018 9.762 9.786 9.701 9.762 3,092,963 +0.01(+0.06%)
Jun 25, 2018 9.780 9.835 9.683 9.756 1,710,928 -0.02(-0.19%)
Jun 22, 2018 9.750 9.793 9.689 9.774 5,895,622 +0.01(+0.06%)
Jun 21, 2018 9.823 9.878 9.738 9.768 2,934,363 -0.04(-0.43%)
Jun 20, 2018 9.524 9.841 9.524 9.811 4,251,136 +0.28(+2.94%)
Jun 19, 2018 9.445 9.573 9.433 9.531 4,702,556 +0.09(+0.90%)
Jun 18, 2018 9.433 9.521 9.375 9.445 3,862,553 -0.03(-0.32%)
Jun 15, 2018 9.494 9.275 9.476 5,415,880 +0.20(+2.17%)
Jun 14, 2018 9.067 9.287 9.046 9.275 3,332,139 +0.21(+2.35%)
Jun 13, 2018 9.275 9.351 9.031 9.061 3,254,109 -0.21(-2.24%)
Jun 12, 2018 9.025 9.290 9.000 9.269 3,193,156 +0.24(+2.70%)
Jun 11, 2018 9.031 9.049 8.946 9.025 2,765,816 -0.03(-0.34%)
Jun 08, 2018 9.061 9.131 9.031 9.055 3,211,572 +0.01(+0.07%)
Jun 07, 2018 9.049 9.074 8.964 9.049 2,029,405 +0.02(+0.27%)
Jun 06, 2018 8.909 9.025 3,042,841 -0.03(-0.34%)
Jun 05, 2018 9.256 9.299 9.049 9.055 2,978,284 -0.11(-1.20%)
Jun 04, 2018 9.226 9.250 9.104 9.165 3,314,606 -0.06(-0.66%)
Jun 01, 2018 9.256 9.311 9.214 9.226 2,591,738 -0.05(-0.53%)
May 31, 2018 9.311 9.326 9.241 9.275 3,699,708 -0.06(-0.65%)
May 30, 2018 9.220 9.372 9.171 9.336 4,684,700 +0.10(+1.06%)
May 29, 2018 9.116 9.262 9.074 9.238 1,918,056 +0.12(+1.34%)
May 25, 2018 9.116 9.116 9.116 0 +0.05(+0.54%)
May 24, 2018 9.141 9.141 9.000 9.067 1,382,765 -0.02(-0.27%)
May 23, 2018 8.964 9.150 8.927 9.092 3,704,430 +0.18(+1.98%)
May 22, 2018 8.988 9.031 8.909 8.915 2,434,789 -0.05(-0.61%)
May 21, 2018 8.891 9.019 8.781 8.970 1,617,943 +0.11(+1.24%)
May 18, 2018 8.946 8.952 8.842 8.860 1,636,904 -0.04(-0.41%)
May 17, 2018 8.903 8.961 8.805 8.897 2,112,944 +0.01(+0.07%)
May 16, 2018 9.116 9.116 8.885 8.891 2,653,006 -0.14(-1.55%)
May 15, 2018 9.153 9.153 9.031 9.031 3,003,310 -0.16(-1.79%)
May 14, 2018 9.384 9.396 9.177 9.195 2,648,981 -0.19(-2.01%)
May 11, 2018 9.445 9.476 9.372 9.384 1,768,202 -0.02(-0.26%)
May 10, 2018 9.323 9.430 9.323 9.409 1,587,816 +0.11(+1.18%)
May 09, 2018 9.189 9.299 9.147 9.299 1,457,025 +0.08(+0.86%)
May 08, 2018 9.214 9.262 9.128 9.220 2,225,954 -0.05(-0.53%)
May 07, 2018 9.067 9.311 9.046 9.269 2,498,350 +0.20(+2.22%)
May 04, 2018 9.116 9.125 8.927 9.067 4,125,165 +0.26(+2.90%)
May 03, 2018 8.740 8.829 8.681 8.812 3,724,675 +0.04(+0.41%)
May 02, 2018 8.913 8.936 8.734 8.776 3,980,056 -0.14(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.